扬电科技

301012
🏛️ 中国 →
23.60
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 25.28 25.56 24.75 24.94 0.9M
2022-12-29 25.07 25.61 24.61 25.07 1.3M
2022-12-28 25.46 25.84 25.00 25.20 1.2M
2022-12-27 24.94 25.89 24.81 25.46 1.9M
2022-12-26 23.57 25.34 23.30 25.09 2.2M
2022-12-23 23.64 23.82 23.24 23.29 0.7M
2022-12-22 24.94 24.94 23.59 23.64 1.1M
2022-12-21 24.89 25.06 24.36 24.79 0.6M
2022-12-20 24.75 25.04 24.21 25.00 1.5M
2022-12-19 25.13 25.83 24.29 24.74 1.8M
2022-12-16 25.57 25.81 25.02 25.11 1.0M
2022-12-15 25.71 26.06 25.51 25.81 0.9M
2022-12-14 26.13 26.27 25.57 25.73 1.2M
2022-12-13 27.06 27.07 25.81 25.89 2.1M
2022-12-12 27.50 27.50 26.86 27.13 1.3M
2022-12-09 27.10 27.41 26.79 27.41 1.2M
2022-12-08 27.71 28.05 26.95 27.10 2.1M
2022-12-07 27.74 28.90 27.37 28.04 2.8M
2022-12-06 27.77 28.49 27.62 28.00 3.1M
2022-12-05 28.37 28.46 27.62 27.77 3.3M
2022-12-02 26.03 28.85 25.82 28.64 6.0M
2022-12-01 26.10 26.79 25.88 26.03 2.2M
2022-11-30 26.24 26.61 25.86 26.27 1.4M
2022-11-29 26.59 26.66 25.98 26.34 2.2M
2022-11-28 26.07 26.96 25.50 26.66 3.0M
2022-11-25 27.09 27.29 26.04 26.20 2.4M
2022-11-24 27.86 27.98 26.91 26.96 3.2M
2022-11-23 27.59 28.86 27.15 27.99 5.2M
2022-11-22 26.84 28.79 26.68 28.30 7.9M
2022-11-21 26.70 27.46 26.04 26.83 5.7M
2022-11-18 26.18 27.06 25.80 26.61 6.4M
2022-11-17 24.57 26.64 24.09 26.36 6.4M
2022-11-16 25.07 25.34 24.29 24.49 3.3M
2022-11-15 23.41 25.38 23.15 25.07 5.4M
2022-11-14 23.56 23.95 23.15 23.20 1.6M
2022-11-11 24.29 24.59 23.42 23.48 2.4M
2022-11-10 24.04 24.46 23.81 23.84 1.9M
2022-11-09 24.50 24.50 24.01 24.41 1.8M
2022-11-08 24.97 25.23 24.12 24.34 2.7M
2022-11-07 24.16 25.18 24.11 25.09 4.0M
2022-11-04 23.56 24.60 23.36 24.36 2.8M
2022-11-03 23.57 23.86 22.99 23.44 2.1M
2022-11-02 23.93 23.94 23.44 23.71 1.6M
2022-11-01 23.25 23.76 22.90 23.67 1.9M
2022-10-31 22.02 23.20 21.78 22.79 1.6M
2022-10-28 23.49 23.79 21.87 22.01 2.0M
2022-10-27 24.43 24.90 23.45 23.49 1.9M
2022-10-26 23.78 24.70 23.72 24.27 2.3M
2022-10-25 23.59 23.98 22.86 23.61 3.3M
2022-10-24 24.71 25.58 24.60 24.91 2.6M
2022-10-21 24.58 25.27 24.47 24.66 2.1M
2022-10-20 24.19 24.74 23.99 24.36 1.6M
2022-10-19 24.56 25.00 24.43 24.47 1.7M
2022-10-18 24.46 24.90 24.31 24.56 1.5M
2022-10-17 23.99 24.49 23.93 24.45 1.2M
2022-10-14 23.82 24.39 23.77 24.24 1.8M
2022-10-13 23.67 24.25 23.60 23.82 1.6M
2022-10-12 22.84 24.04 22.54 23.94 1.7M
2022-10-11 22.16 22.97 21.84 22.81 1.7M
2022-10-10 22.64 23.11 21.96 21.97 1.0M
2022-09-30 23.34 23.60 22.61 22.61 1.0M
2022-09-29 23.69 23.88 23.23 23.56 1.0M
2022-09-28 24.47 24.56 23.44 23.44 1.2M
2022-09-27 23.96 24.48 23.90 24.47 1.1M
2022-09-26 23.95 24.19 23.49 23.81 0.8M
2022-09-23 24.98 24.98 23.65 23.87 1.3M
2022-09-22 24.63 25.14 24.51 24.66 1.1M
2022-09-21 24.50 24.95 24.17 24.63 1.3M
2022-09-20 23.70 24.59 23.70 24.55 1.6M
2022-09-19 24.16 24.47 23.45 23.57 1.3M
2022-09-16 24.96 25.07 24.15 24.16 1.3M
2022-09-15 26.61 26.65 24.66 24.96 2.3M
2022-09-14 26.57 26.73 26.21 26.45 1.3M
2022-09-13 26.93 27.19 26.81 27.06 1.0M
2022-09-09 27.16 27.35 26.65 26.96 1.1M
2022-09-08 27.99 28.14 27.06 27.19 1.8M
2022-09-07 27.57 28.07 27.44 27.96 1.9M
2022-09-06 27.05 27.70 26.60 27.69 2.1M
2022-09-05 27.65 27.91 26.72 26.88 1.7M
2022-09-02 27.26 27.68 27.04 27.68 1.3M
2022-09-01 27.47 28.01 27.00 27.26 1.5M
2022-08-31 28.94 29.01 27.29 27.51 2.5M
2022-08-30 29.73 30.01 28.83 29.11 2.0M
2022-08-29 29.20 30.21 29.09 29.71 1.6M
2022-08-26 30.41 31.27 29.49 29.87 3.6M
2022-08-25 32.07 32.25 29.86 30.71 4.3M
2022-08-24 34.41 34.50 31.44 32.08 6.2M
2022-08-23 34.64 34.86 33.59 34.43 5.5M
2022-08-22 33.31 35.07 32.99 34.99 6.7M
2022-08-19 33.85 34.20 32.88 33.31 4.0M
2022-08-18 32.36 34.85 32.36 33.84 5.5M
2022-08-17 33.46 34.12 32.29 32.41 3.2M
2022-08-16 33.21 34.29 33.01 33.31 3.1M
2022-08-15 32.74 33.33 32.27 32.99 1.9M
2022-08-12 33.81 33.88 32.64 32.71 3.0M
2022-08-11 34.14 34.81 33.62 33.81 3.4M
2022-08-10 33.30 34.49 32.50 33.96 3.0M
2022-08-09 33.76 34.64 33.29 33.37 3.2M
2022-08-08 32.66 33.91 31.57 33.75 3.1M
2022-08-05 33.56 33.57 32.29 32.86 3.4M
2022-08-04 31.41 33.69 31.38 33.66 6.0M
2022-08-03 32.52 33.17 30.99 31.05 3.3M
2022-08-02 33.21 34.30 31.96 32.29 4.5M
2022-08-01 34.34 35.41 33.29 34.13 6.9M
2022-07-29 32.71 34.14 32.63 34.14 5.3M
2022-07-28 33.44 33.57 32.69 32.71 3.2M
2022-07-27 31.39 33.49 31.24 33.36 4.8M
2022-07-26 31.11 31.34 30.41 31.28 2.0M
2022-07-25 32.21 32.21 31.00 31.11 2.7M
2022-07-22 32.30 32.71 31.77 32.21 2.9M
2022-07-21 31.79 32.77 31.21 32.30 3.8M
2022-07-20 31.91 32.11 31.23 31.99 3.1M
2022-07-19 32.14 32.92 31.49 31.96 5.1M
2022-07-18 30.86 32.49 30.71 31.96 6.0M
2022-07-15 30.44 32.06 30.21 30.86 6.6M
2022-07-14 29.25 30.81 28.82 30.44 5.0M
2022-07-13 28.01 29.21 27.86 29.15 2.6M
2022-07-12 28.50 29.59 28.21 28.22 3.2M
2022-07-11 28.57 29.10 28.17 28.56 1.9M
2022-07-08 29.09 29.99 28.49 28.82 2.6M
2022-07-07 28.36 29.64 28.11 29.06 2.4M
2022-07-06 28.46 29.27 28.15 28.33 1.8M
2022-07-05 29.19 29.57 28.06 28.46 2.2M
2022-07-04 28.71 29.19 28.28 29.14 1.6M
2022-07-01 29.48 29.65 28.79 28.86 1.8M
2022-06-30 28.93 29.62 28.21 29.29 3.0M
2022-06-29 31.47 31.78 28.50 28.71 5.6M
2022-06-28 30.43 31.50 30.33 31.46 3.7M
2022-06-27 31.01 31.01 30.26 30.62 3.2M
2022-06-24 29.16 31.32 28.62 31.01 6.2M
2022-06-23 29.13 29.54 28.34 29.42 3.0M
2022-06-22 29.72 30.18 29.20 29.20 1.9M
2022-06-21 30.71 30.71 29.57 29.68 2.6M
2022-06-20 29.75 31.08 29.75 30.47 4.4M
2022-06-17 27.37 30.73 27.28 29.73 5.2M
2022-06-16 27.14 27.74 26.93 27.59 1.7M
2022-06-15 27.79 27.99 27.07 27.07 1.9M
2022-06-14 28.89 29.10 27.08 27.62 3.2M
2022-06-13 28.61 29.28 28.24 29.21 1.9M
2022-06-10 28.21 29.38 27.91 28.87 2.2M
2022-06-09 30.28 30.28 28.29 28.43 2.8M
2022-06-08 31.21 31.21 29.66 30.11 3.2M
2022-06-07 33.03 33.03 30.63 31.04 4.1M
2022-06-06 31.87 32.96 31.69 32.69 3.9M
2022-06-02 30.61 31.99 30.21 31.71 3.1M
2022-06-01 30.65 31.27 30.49 30.66 2.4M
2022-05-31 31.81 31.98 30.90 30.92 2.6M
2022-05-30 31.32 32.06 30.73 31.81 2.3M
2022-05-27 32.54 32.72 31.20 31.50 3.3M
2022-05-26 32.66 33.71 32.23 32.56 5.0M
2022-05-25 31.25 33.20 30.38 33.06 5.0M
2022-05-24 31.59 33.21 31.11 31.91 5.6M
2022-05-23 32.05 32.10 31.43 31.59 2.9M
2022-05-20 31.99 32.40 30.99 32.21 3.8M
2022-05-19 31.34 32.56 30.82 31.98 3.6M
2022-05-18 32.86 33.84 31.95 31.96 4.4M
2022-05-17 32.99 33.29 32.04 33.11 5.0M
2022-05-16 31.79 33.96 30.59 33.50 8.2M
2022-05-13 29.93 32.25 29.36 31.52 8.0M
2022-05-12 29.29 30.25 28.59 29.93 4.8M
2022-05-11 29.29 31.11 29.06 29.79 6.2M
2022-05-10 30.76 32.54 29.91 29.93 7.1M
2022-05-09 30.14 31.29 30.00 31.29 4.1M
2022-05-06 30.21 31.01 29.76 30.66 4.8M
2022-05-05 29.59 31.84 28.99 31.21 6.3M
2022-04-29 29.22 30.40 28.10 29.49 6.0M
2022-04-28 27.93 29.20 27.25 28.94 5.3M
2022-04-27 26.79 28.49 22.89 27.72 5.1M
2022-04-26 28.04 29.07 27.50 28.29 4.8M
2022-04-25 27.41 29.19 27.30 28.95 5.5M
2022-04-22 26.26 28.36 26.26 27.93 4.3M
2022-04-21 26.72 27.78 26.07 26.23 2.9M
2022-04-20 26.63 27.57 26.44 26.71 2.9M
2022-04-19 25.00 29.29 24.94 26.93 4.4M
2022-04-18 25.71 25.71 24.29 25.13 2.0M
2022-04-15 28.75 28.79 25.75 25.82 3.5M
2022-04-14 29.04 29.98 28.61 28.81 2.9M
2022-04-13 28.64 30.37 28.50 29.25 4.6M
2022-04-12 29.29 29.86 28.04 29.44 5.2M
2022-04-11 28.66 30.50 26.91 30.49 5.2M
2022-04-08 27.94 29.58 27.47 29.01 4.7M
2022-04-07 27.11 27.98 26.92 27.77 2.9M
2022-04-06 26.64 27.36 26.14 27.28 1.7M
2022-04-01 27.26 27.72 26.70 26.70 1.5M
2022-03-31 27.39 28.20 26.43 27.48 2.0M
2022-03-30 26.84 27.84 26.84 27.39 1.4M
2022-03-29 28.14 28.14 26.71 26.88 1.5M
2022-03-28 28.00 28.29 27.14 27.76 1.5M
2022-03-25 28.70 29.20 28.14 28.29 1.6M
2022-03-24 28.82 29.29 28.51 28.70 1.7M
2022-03-23 28.96 29.92 28.96 29.30 2.0M
2022-03-22 29.64 29.68 28.93 29.14 1.6M
2022-03-21 28.60 29.93 28.20 29.72 2.8M
2022-03-18 28.18 28.70 28.03 28.51 1.6M
2022-03-17 27.39 29.03 27.39 28.43 3.2M
2022-03-16 28.21 28.21 26.14 27.31 2.6M
2022-03-15 28.90 28.98 26.57 27.05 2.2M
2022-03-14 29.86 29.86 28.64 28.64 1.7M
2022-03-11 29.29 30.04 28.86 29.94 2.1M
2022-03-10 30.01 30.61 29.71 29.93 2.1M
2022-03-09 30.00 30.31 28.22 29.57 2.1M
2022-03-08 31.16 31.49 29.33 29.79 2.5M
2022-03-07 31.34 31.81 30.75 30.96 2.3M
2022-03-04 32.56 32.82 31.56 31.72 2.3M
2022-03-03 33.96 34.07 32.21 32.39 3.2M
2022-03-02 33.39 33.81 32.77 33.39 2.2M
2022-03-01 33.64 34.84 33.37 33.66 2.9M
2022-02-28 35.00 35.04 32.74 33.46 3.4M
2022-02-25 33.21 36.18 33.03 34.09 4.4M
2022-02-24 35.43 37.00 31.96 32.86 5.6M
2022-02-23 35.65 36.25 35.33 35.91 3.1M
2022-02-22 36.63 36.88 35.44 35.56 3.5M
2022-02-21 35.58 37.39 35.21 37.20 4.1M
2022-02-18 35.61 36.06 34.74 35.39 3.0M
2022-02-17 36.09 37.21 35.60 36.21 3.8M
2022-02-16 37.49 37.64 35.16 36.41 4.8M
2022-02-15 36.42 38.36 36.42 37.49 4.2M
2022-02-14 35.91 37.71 35.00 36.29 3.7M
2022-02-11 39.14 40.57 36.79 36.90 6.6M
2022-02-10 37.31 40.26 36.69 39.78 6.7M
2022-02-09 36.32 38.34 35.72 37.78 5.7M
2022-02-08 34.32 37.55 33.46 36.84 5.3M
2022-02-07 34.46 35.59 34.46 34.67 3.7M
2022-01-28 33.66 35.25 31.83 33.71 4.4M
2022-01-27 34.89 36.71 34.00 34.45 6.1M
2022-01-26 33.64 36.35 33.07 35.61 6.6M
2022-01-25 34.23 34.86 32.86 33.44 4.1M
2022-01-24 33.89 35.63 31.81 34.17 6.0M
2022-01-21 29.70 34.16 28.71 33.10 7.2M
2022-01-20 31.99 32.14 29.20 29.72 4.7M
2022-01-19 33.80 33.98 31.95 32.32 4.1M
2022-01-18 33.51 35.62 32.94 34.62 5.7M
2022-01-17 32.50 33.91 32.36 33.57 2.6M
2022-01-14 33.57 33.91 32.44 32.57 2.5M
2022-01-13 33.50 34.16 32.97 33.28 2.9M
2022-01-12 33.55 34.93 33.11 33.52 3.5M
2022-01-11 33.17 33.36 32.38 32.57 1.6M
2022-01-10 32.87 33.25 32.57 33.19 1.4M
2022-01-07 34.29 34.39 32.72 32.87 2.2M
2022-01-06 33.27 34.75 33.27 34.06 2.7M
2022-01-05 34.72 34.80 32.89 33.67 3.3M
2022-01-04 36.21 36.56 34.57 34.68 3.6M